致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 119.47 | 117.60 | -3.30 | -2.73% | 116.80 | 122.95 | 216179 | 256278 | 4.89% |
| 2025-12-11 | 121.58 | 120.90 | -1.89 | -1.54% | 118.62 | 126.00 | 241721 | 295735 | 5.47% |
| 2025-12-10 | 122.58 | 122.79 | -2.78 | -2.21% | 117.42 | 125.50 | 234539 | 285735 | 5.30% |
| 2025-12-09 | 121.43 | 125.57 | 1.38 | 1.11% | 119.50 | 127.78 | 249046 | 307880 | 5.63% |
| 2025-12-08 | 115.16 | 124.19 | 10.98 | 9.70% | 113.88 | 127.88 | 304425 | 366360 | 6.88% |
| 2025-12-05 | 119.89 | 113.21 | -8.42 | -6.92% | 112.39 | 119.89 | 276126 | 318497 | 6.24% |
| 2025-12-04 | 117.00 | 121.63 | 4.63 | 3.96% | 111.60 | 122.86 | 339465 | 399113 | 7.68% |
| 2025-12-03 | 117.19 | 117.00 | -0.23 | -0.20% | 114.41 | 118.41 | 195258 | 227356 | 4.42% |
| 2025-12-02 | 121.00 | 117.23 | -2.97 | -2.47% | 116.78 | 121.98 | 214754 | 254446 | 4.86% |
| 2025-12-01 | 129.95 | 120.20 | -9.80 | -7.54% | 119.00 | 130.63 | 388092 | 477006 | 8.78% |
| 2025-11-28 | 134.55 | 130.00 | -4.02 | -3.00% | 122.13 | 136.50 | 471669 | 606168 | 10.67% |
| 2025-11-27 | 123.00 | 134.02 | 15.22 | 12.81% | 120.42 | 139.84 | 641457 | 823449 | 14.50% |
| 2025-11-26 | 99.00 | 118.80 | 19.80 | 20.00% | 97.29 | 118.80 | 518524 | 561279 | 11.72% |
| 2025-11-25 | 97.50 | 99.00 | 2.94 | 3.06% | 95.52 | 103.50 | 275979 | 274127 | 6.24% |
| 2025-11-24 | 100.23 | 96.06 | -3.60 | -3.61% | 93.12 | 101.50 | 250158 | 239474 | 5.66% |
| 2025-11-21 | 103.00 | 99.66 | -7.64 | -7.12% | 98.20 | 107.00 | 346428 | 353836 | 7.83% |
| 2025-11-20 | 108.00 | 107.30 | 0.52 | 0.49% | 103.00 | 110.63 | 283418 | 306511 | 6.41% |
| 2025-11-19 | 108.00 | 106.78 | -1.99 | -1.83% | 106.78 | 117.64 | 395399 | 439441 | 8.94% |
| 2025-11-18 | 96.82 | 108.77 | 12.30 | 12.75% | 96.82 | 112.99 | 482549 | 514701 | 10.91% |
| 2025-11-17 | 93.01 | 96.47 | 2.97 | 3.18% | 93.00 | 99.60 | 203682 | 196855 | 4.61% |
| 2025-11-14 | 91.00 | 93.50 | 0.12 | 0.13% | 89.08 | 98.00 | 228214 | 214835 | 5.16% |
| 2025-11-13 | 90.00 | 93.38 | 3.24 | 3.59% | 89.18 | 94.61 | 183001 | 169449 | 4.14% |
| 2025-11-12 | 89.10 | 90.14 | 0.09 | 0.10% | 88.01 | 92.30 | 108899 | 97734 | 2.46% |
| 2025-11-11 | 91.99 | 90.05 | -0.70 | -0.77% | 89.16 | 94.00 | 137208 | 125450 | 3.10% |
| 2025-11-10 | 93.68 | 90.75 | -3.13 | -3.33% | 89.60 | 94.47 | 152737 | 138981 | 3.45% |
| 2025-11-07 | 90.88 | 93.88 | 0.88 | 0.95% | 90.68 | 97.88 | 209272 | 197286 | 4.73% |
| 2025-11-06 | 93.14 | 93.00 | 3.51 | 3.92% | 90.66 | 94.18 | 188923 | 175089 | 4.27% |
| 2025-11-05 | 88.20 | 89.49 | -0.79 | -0.88% | 87.90 | 91.30 | 112678 | 100764 | 2.55% |
| 2025-11-04 | 93.97 | 90.28 | -2.69 | -2.89% | 89.60 | 95.18 | 137061 | 125545 | 3.10% |
| 2025-11-03 | 92.00 | 92.97 | -0.53 | -0.57% | 90.50 | 95.00 | 130618 | 120197 | 2.95% |
| 2025-10-31 | 96.34 | 93.50 | -3.18 | -3.29% | 92.93 | 96.68 | 158167 | 149243 | 3.58% |
| 2025-10-30 | 99.50 | 96.68 | -4.63 | -4.57% | 96.20 | 100.60 | 214674 | 209848 | 4.85% |
| 2025-10-29 | 102.60 | 101.31 | -0.44 | -0.43% | 99.33 | 105.50 | 212376 | 217244 | 4.80% |
| 2025-10-28 | 105.50 | 101.75 | -6.58 | -6.07% | 100.05 | 105.89 | 276142 | 282587 | 6.24% |
| 2025-10-27 | 106.00 | 108.33 | 6.23 | 6.10% | 103.00 | 112.00 | 334397 | 360812 | 7.56% |
| 2025-10-24 | 98.51 | 102.10 | 5.19 | 5.36% | 97.70 | 102.86 | 232579 | 233633 | 5.26% |
| 2025-10-23 | 97.61 | 96.91 | -2.19 | -2.21% | 94.80 | 97.91 | 154801 | 148679 | 3.50% |
| 2025-10-22 | 97.00 | 99.10 | 0.49 | 0.50% | 95.61 | 100.48 | 176205 | 173031 | 3.98% |
| 2025-10-21 | 98.00 | 98.61 | 1.29 | 1.33% | 96.90 | 99.95 | 179752 | 177173 | 4.06% |
| 2025-10-20 | 103.20 | 97.32 | -3.29 | -3.27% | 96.00 | 103.37 | 212202 | 208939 | 4.80% |
| 2025-10-17 | 104.00 | 100.61 | -6.18 | -5.79% | 99.22 | 104.09 | 229869 | 233491 | 5.20% |
| 2025-10-16 | 106.60 | 106.79 | -1.06 | -0.98% | 105.52 | 111.68 | 261860 | 281842 | 5.92% |
| 2025-10-15 | 105.50 | 107.85 | 7.65 | 7.63% | 103.49 | 109.89 | 347068 | 370548 | 7.85% |
| 2025-10-14 | 102.00 | 100.20 | 2.35 | 2.40% | 98.82 | 108.50 | 314228 | 324881 | 7.11% |
| 2025-10-13 | 90.00 | 97.85 | 2.35 | 2.46% | 90.00 | 100.20 | 274462 | 266598 | 6.21% |
| 2025-10-10 | 104.00 | 95.50 | -13.80 | -12.63% | 93.93 | 104.00 | 386512 | 375559 | 8.74% |
| 2025-10-09 | 107.81 | 109.30 | 2.40 | 2.25% | 106.08 | 116.79 | 361505 | 404490 | 8.17% |
| 2025-09-30 | 116.00 | 106.90 | -3.64 | -3.29% | 105.80 | 116.89 | 281781 | 311038 | 6.37% |
| 2025-09-29 | 105.00 | 110.54 | 5.66 | 5.40% | 105.00 | 111.68 | 256232 | 280196 | 5.79% |
| 2025-09-26 | 106.99 | 104.88 | -4.92 | -4.48% | 104.58 | 113.00 | 261718 | 281559 | 5.92% |
| 2025-09-25 | 110.80 | 109.80 | -4.20 | -3.68% | 108.59 | 114.28 | 259343 | 288542 | 5.86% |
| 2025-09-24 | 115.00 | 114.00 | -1.91 | -1.65% | 112.50 | 119.00 | 267474 | 308482 | 6.05% |
| 2025-09-23 | 120.30 | 115.91 | -6.93 | -5.64% | 111.40 | 123.38 | 350483 | 408934 | 7.93% |
| 2025-09-22 | 112.40 | 122.84 | 11.15 | 9.98% | 110.00 | 123.20 | 360166 | 425369 | 8.14% |
| 2025-09-19 | 115.03 | 111.69 | -5.11 | -4.38% | 111.09 | 121.32 | 316410 | 364912 | 7.15% |
| 2025-09-18 | 131.00 | 116.80 | -9.45 | -7.49% | 111.80 | 133.30 | 444016 | 544705 | 10.04% |
| 2025-09-17 | 116.61 | 126.25 | 7.92 | 6.69% | 116.00 | 129.95 | 286632 | 355868 | 6.48% |
| 2025-09-16 | 120.75 | 118.33 | 0.74 | 0.63% | 115.00 | 125.90 | 267936 | 324927 | 6.06% |
| 2025-09-15 | 112.00 | 117.59 | 7.35 | 6.67% | 106.00 | 118.79 | 276422 | 313018 | 6.25% |
| 2025-09-12 | 99.30 | 110.24 | 10.26 | 10.26% | 98.52 | 113.98 | 330982 | 359304 | 7.48% |
| 2025-09-11 | 89.00 | 99.98 | 10.55 | 11.80% | 88.99 | 102.10 | 313851 | 303190 | 7.10% |
| 2025-09-10 | 91.86 | 89.43 | 0.47 | 0.53% | 87.87 | 92.50 | 204413 | 184418 | 4.62% |
| 2025-09-09 | 85.45 | 88.96 | 1.73 | 1.98% | 85.00 | 92.96 | 238436 | 214244 | 5.39% |
| 2025-09-08 | 94.00 | 87.23 | -11.77 | -11.89% | 85.43 | 94.50 | 356559 | 318165 | 8.06% |
| 2025-09-05 | 98.94 | 99.00 | -0.04 | -0.04% | 93.66 | 102.96 | 339006 | 331499 | 7.67% |